Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 10.42 | 10.59 | 10.39 | 10.58 | 375,420 | +0.11(+1.03%) |
Apr 27, 2012 | 10.43 | 10.62 | 10.43 | 10.47 | 755,987 | +0.08(+0.74%) |
Apr 26, 2012 | 10.26 | 10.41 | 10.23 | 10.40 | 242,754 | +0.14(+1.35%) |
Apr 25, 2012 | 10.26 | 10.30 | 10.16 | 10.26 | 397,245 | +0.06(+0.55%) |
Apr 24, 2012 | 10.13 | 10.25 | 10.10 | 10.20 | 316,764 | +0.10(+0.96%) |
Apr 23, 2012 | 10.18 | 10.23 | 10.03 | 10.10 | 475,689 | -0.22(-2.14%) |
Apr 20, 2012 | 10.36 | 10.40 | 10.30 | 10.32 | 492,380 | +0.03(+0.25%) |
Apr 19, 2012 | 10.33 | 10.37 | 10.21 | 10.30 | 520,011 | -0.05(-0.50%) |
Apr 18, 2012 | 10.23 | 10.37 | 10.22 | 10.35 | 560,984 | +0.11(+1.05%) |
Apr 17, 2012 | 10.13 | 10.34 | 10.12 | 10.24 | 515,082 | +0.14(+1.42%) |
Apr 16, 2012 | 10.15 | 10.17 | 10.01 | 10.10 | 583,707 | -0.02(-0.15%) |
Apr 13, 2012 | 10.52 | 10.53 | 10.07 | 10.11 | 1,490,283 | -0.61(-5.65%) |
Apr 12, 2012 | 10.62 | 10.75 | 10.56 | 10.72 | 363,674 | +0.13(+1.21%) |
Apr 11, 2012 | 10.52 | 10.65 | 10.43 | 10.59 | 556,521 | +0.19(+1.78%) |
Apr 10, 2012 | 10.60 | 10.61 | 10.36 | 10.40 | 610,674 | -0.25(-2.34%) |
Apr 09, 2012 | 10.60 | 10.68 | 10.54 | 10.65 | 347,662 | -0.05(-0.43%) |
Apr 05, 2012 | 10.78 | 10.80 | 10.68 | 10.70 | 501,380 | -0.09(-0.80%) |
Apr 04, 2012 | 10.76 | 10.83 | 10.73 | 10.79 | 625,671 | -0.11(-1.03%) |
Apr 03, 2012 | 10.95 | 11.00 | 10.87 | 10.90 | 649,728 | -0.09(-0.83%) |
Apr 02, 2012 | 10.75 | 11.01 | 10.72 | 10.99 | 314,666 | +0.22(+2.08%) |
Mar 30, 2012 | 10.80 | 10.82 | 10.73 | 10.77 | 683,510 | +0.00(+0.00%) |
Mar 29, 2012 | 10.73 | 10.78 | 10.67 | 10.77 | 771,642 | +0.02(+0.14%) |
Mar 28, 2012 | 10.79 | 10.82 | 10.69 | 10.75 | 693,891 | -0.02(-0.19%) |
Mar 27, 2012 | 10.84 | 10.84 | 10.75 | 10.77 | 405,407 | -0.09(-0.80%) |
Mar 26, 2012 | 10.84 | 10.94 | 10.80 | 10.86 | 345,762 | +0.08(+0.76%) |
Mar 23, 2012 | 10.66 | 10.79 | 10.62 | 10.78 | 414,446 | +0.12(+1.10%) |
Mar 22, 2012 | 10.62 | 10.70 | 10.58 | 10.66 | 366,459 | -0.09(-0.80%) |
Mar 21, 2012 | 10.54 | 10.87 | 10.52 | 10.75 | 487,618 | +0.22(+2.08%) |
Mar 20, 2012 | 10.64 | 10.67 | 10.49 | 10.53 | 637,000 | -0.21(-1.99%) |
Mar 19, 2012 | 10.47 | 10.78 | 10.46 | 10.74 | 487,897 | +0.20(+1.88%) |
Mar 16, 2012 | 10.31 | 10.55 | 10.31 | 10.54 | 387,666 | +0.26(+2.52%) |
Mar 15, 2012 | 10.37 | 10.39 | 10.24 | 10.28 | 287,454 | -0.08(-0.79%) |
Mar 14, 2012 | 10.61 | 10.63 | 10.29 | 10.36 | 405,220 | -0.21(-1.97%) |
Mar 13, 2012 | 10.43 | 10.60 | 10.39 | 10.57 | 346,254 | +0.19(+1.88%) |
Mar 12, 2012 | 10.30 | 10.43 | 10.29 | 10.38 | 296,885 | +0.07(+0.64%) |
Mar 09, 2012 | 10.42 | 10.45 | 10.27 | 10.31 | 371,351 | -0.08(-0.73%) |
Mar 08, 2012 | 10.35 | 10.40 | 10.30 | 10.39 | 246,403 | +0.12(+1.13%) |
Mar 07, 2012 | 10.24 | 10.31 | 10.17 | 10.27 | 289,174 | +0.06(+0.59%) |
Mar 06, 2012 | 10.27 | 10.30 | 10.18 | 10.21 | 433,363 | -0.16(-1.51%) |
Mar 05, 2012 | 10.37 | 10.39 | 10.28 | 10.37 | 679,580 | -0.04(-0.34%) |
Mar 02, 2012 | 10.38 | 10.45 | 10.34 | 10.40 | 598,905 | +0.03(+0.24%) |
Mar 01, 2012 | 10.40 | 10.41 | 10.31 | 10.38 | 668,060 | +0.03(+0.29%) |
Feb 29, 2012 | 10.34 | 10.40 | 10.32 | 10.35 | 345,187 | +0.06(+0.54%) |
Feb 28, 2012 | 10.23 | 10.33 | 10.21 | 10.29 | 294,629 | +0.05(+0.44%) |
Feb 27, 2012 | 10.16 | 10.25 | 10.07 | 10.25 | 245,060 | +0.04(+0.35%) |
Feb 24, 2012 | 10.20 | 10.23 | 10.12 | 10.21 | 225,827 | +0.01(+0.10%) |
Feb 23, 2012 | 10.22 | 10.26 | 10.17 | 10.20 | 221,225 | +0.00(+0.00%) |
Feb 22, 2012 | 10.16 | 10.25 | 10.14 | 10.20 | 239,371 | +0.02(+0.20%) |
Feb 21, 2012 | 10.15 | 10.25 | 10.13 | 10.18 | 317,318 | +0.04(+0.35%) |
Feb 17, 2012 | 10.08 | 10.16 | 10.05 | 10.15 | 208,372 | +0.09(+0.85%) |
Feb 16, 2012 | 9.954 | 10.06 | 9.928 | 10.06 | 216,920 | +0.10(+0.96%) |
Feb 15, 2012 | 9.994 | 10.07 | 9.934 | 9.964 | 320,694 | +0.03(+0.25%) |
Feb 14, 2012 | 9.964 | 9.969 | 9.863 | 9.939 | 339,110 | -0.03(-0.25%) |
Feb 13, 2012 | 9.928 | 10.02 | 9.903 | 9.964 | 278,541 | +0.19(+1.98%) |
Feb 10, 2012 | 9.881 | 9.896 | 9.745 | 9.770 | 368,044 | -0.18(-1.76%) |
Feb 09, 2012 | 9.946 | 9.966 | 9.911 | 9.946 | 255,171 | +0.04(+0.40%) |
Feb 08, 2012 | 9.946 | 10.01 | 9.876 | 9.906 | 222,803 | -0.01(-0.10%) |
Feb 07, 2012 | 9.921 | 9.971 | 9.830 | 9.916 | 266,851 | +0.00(+0.00%) |
Feb 06, 2012 | 9.845 | 9.951 | 9.845 | 9.916 | 278,061 | +0.03(+0.25%) |
Feb 03, 2012 | 9.921 | 9.976 | 9.881 | 9.891 | 391,118 | +0.02(+0.15%) |
Feb 02, 2012 | 9.946 | 9.996 | 9.866 | 9.876 | 404,667 | -0.06(-0.61%) |
Feb 01, 2012 | 10.00 | 10.02 | 9.906 | 9.936 | 357,218 | +0.00(+0.00%) |
Jan 31, 2012 | 9.921 | 9.946 | 9.815 | 9.936 | 343,002 | +0.08(+0.76%) |
Jan 30, 2012 | 9.800 | 9.896 | 9.785 | 9.861 | 266,424 | +0.00(+0.00%) |
Jan 27, 2012 | 9.856 | 9.921 | 9.815 | 9.861 | 538,630 | -0.01(-0.05%) |
Jan 26, 2012 | 9.996 | 10.00 | 9.840 | 9.866 | 326,616 | -0.07(-0.71%) |
Jan 25, 2012 | 9.845 | 9.961 | 9.760 | 9.936 | 371,928 | +0.10(+1.02%) |
Jan 24, 2012 | 9.881 | 9.921 | 9.825 | 9.835 | 447,001 | -0.10(-0.96%) |
Jan 23, 2012 | 9.906 | 9.971 | 9.891 | 9.931 | 386,332 | +0.06(+0.61%) |
Jan 20, 2012 | 9.966 | 10.02 | 9.815 | 9.871 | 314,831 | -0.10(-1.00%) |
Jan 19, 2012 | 9.996 | 10.12 | 9.951 | 9.971 | 360,166 | +0.00(+0.00%) |
Jan 18, 2012 | 9.785 | 9.996 | 9.775 | 9.971 | 449,260 | +0.17(+1.69%) |
Jan 17, 2012 | 9.815 | 9.860 | 9.720 | 9.805 | 488,345 | +0.09(+0.88%) |
Jan 13, 2012 | 9.876 | 9.876 | 9.655 | 9.720 | 580,527 | -0.21(-2.12%) |
Jan 12, 2012 | 10.03 | 10.03 | 9.815 | 9.931 | 512,443 | -0.15(-1.49%) |
Jan 11, 2012 | 10.13 | 10.13 | 10.01 | 10.08 | 359,492 | +0.03(+0.26%) |
Jan 10, 2012 | 10.01 | 10.09 | 9.985 | 10.05 | 322,276 | +0.11(+1.10%) |
Jan 09, 2012 | 9.871 | 9.960 | 9.846 | 9.946 | 429,003 | +0.08(+0.81%) |
Jan 06, 2012 | 9.841 | 9.921 | 9.816 | 9.866 | 259,424 | +0.01(+0.15%) |
Jan 05, 2012 | 9.901 | 9.946 | 9.786 | 9.851 | 470,719 | -0.08(-0.85%) |
Jan 04, 2012 | 10.01 | 10.06 | 9.921 | 9.936 | 258,226 | +0.05(+0.55%) |
Dec 30, 2011 | 9.712 | 9.901 | 9.702 | 9.881 | 285,675 | +0.14(+1.43%) |
Dec 29, 2011 | 9.692 | 9.781 | 9.647 | 9.742 | 235,379 | +0.07(+0.72%) |
Dec 28, 2011 | 9.796 | 9.826 | 9.607 | 9.672 | 183,786 | -0.09(-0.92%) |
Dec 27, 2011 | 9.767 | 9.821 | 9.742 | 9.762 | 111,263 | +0.00(+0.00%) |
Dec 23, 2011 | 9.767 | 9.826 | 9.742 | 9.762 | 521,491 | +0.18(+1.87%) |
Dec 21, 2011 | 9.543 | 9.642 | 9.508 | 9.583 | 283,165 | +0.03(+0.36%) |
Dec 20, 2011 | 9.523 | 9.632 | 9.488 | 9.548 | 285,492 | +0.14(+1.53%) |
Dec 19, 2011 | 9.478 | 9.558 | 9.394 | 9.404 | 296,954 | -0.06(-0.63%) |
Dec 16, 2011 | 9.488 | 9.538 | 9.413 | 9.463 | 396,852 | -0.07(-0.73%) |
Dec 15, 2011 | 9.478 | 9.592 | 9.453 | 9.533 | 351,536 | +0.15(+1.59%) |
Dec 14, 2011 | 9.563 | 9.617 | 9.359 | 9.384 | 503,244 | -0.27(-2.78%) |
Dec 13, 2011 | 9.752 | 9.811 | 9.597 | 9.652 | 293,552 | -0.09(-0.91%) |
Dec 12, 2011 | 9.701 | 9.741 | 9.588 | 9.741 | 335,127 | -0.08(-0.85%) |
Dec 09, 2011 | 9.751 | 9.889 | 9.711 | 9.825 | 245,527 | +0.12(+1.22%) |
Dec 08, 2011 | 9.993 | 9.993 | 9.692 | 9.706 | 365,819 | -0.34(-3.39%) |
Dec 07, 2011 | 9.751 | 10.08 | 9.701 | 10.05 | 458,155 | +0.26(+2.62%) |
Dec 06, 2011 | 9.785 | 9.820 | 9.696 | 9.790 | 313,158 | +0.01(+0.10%) |
Dec 05, 2011 | 10.01 | 10.09 | 9.711 | 9.780 | 801,460 | -0.13(-1.34%) |
Dec 02, 2011 | 10.18 | 10.20 | 9.869 | 9.914 | 658,461 | -0.26(-2.52%) |
Dec 01, 2011 | 10.19 | 10.33 | 10.13 | 10.17 | 470,243 | -0.01(-0.10%) |
Nov 30, 2011 | 10.00 | 10.18 | 9.997 | 10.18 | 421,854 | +0.40(+4.14%) |
Nov 29, 2011 | 9.800 | 9.928 | 9.761 | 9.775 | 208,140 | -0.02(-0.25%) |
Nov 28, 2011 | 9.835 | 9.854 | 9.741 | 9.800 | 261,285 | +0.19(+1.95%) |
Nov 25, 2011 | 9.573 | 9.731 | 9.568 | 9.613 | 253,040 | -0.09(-0.92%) |
Nov 23, 2011 | 9.993 | 9.993 | 9.662 | 9.701 | 418,579 | -0.33(-3.30%) |
Nov 22, 2011 | 10.08 | 10.14 | 9.997 | 10.03 | 296,826 | -0.07(-0.73%) |
Nov 21, 2011 | 10.13 | 10.16 | 10.02 | 10.11 | 273,181 | -0.13(-1.30%) |
Nov 18, 2011 | 10.28 | 10.30 | 10.19 | 10.24 | 221,619 | +0.01(+0.05%) |
Nov 17, 2011 | 10.19 | 10.26 | 10.10 | 10.23 | 396,239 | +0.11(+1.07%) |
Nov 16, 2011 | 10.19 | 10.30 | 10.13 | 10.13 | 204,748 | -0.14(-1.39%) |
Nov 15, 2011 | 10.14 | 10.28 | 10.06 | 10.27 | 304,483 | +0.08(+0.82%) |
Nov 14, 2011 | 10.06 | 10.20 | 10.03 | 10.19 | 339,241 | +0.07(+0.73%) |
Nov 11, 2011 | 9.894 | 10.12 | 9.874 | 10.11 | 314,364 | +0.27(+2.71%) |
Nov 10, 2011 | 9.859 | 9.889 | 9.652 | 9.845 | 300,669 | +0.09(+0.97%) |
Nov 09, 2011 | 9.779 | 9.813 | 9.671 | 9.750 | 399,832 | -0.21(-2.11%) |
Nov 08, 2011 | 9.936 | 9.960 | 9.779 | 9.960 | 192,926 | +0.05(+0.54%) |
Nov 07, 2011 | 9.867 | 9.936 | 9.745 | 9.907 | 313,386 | +0.05(+0.55%) |
Nov 04, 2011 | 9.828 | 9.858 | 9.745 | 9.853 | 277,380 | -0.04(-0.45%) |
Nov 03, 2011 | 9.691 | 9.931 | 9.632 | 9.897 | 372,940 | +0.26(+2.69%) |
Nov 02, 2011 | 9.725 | 9.818 | 9.623 | 9.637 | 293,041 | +0.01(+0.10%) |
Nov 01, 2011 | 9.667 | 9.691 | 9.559 | 9.627 | 519,427 | -0.30(-3.01%) |
Oct 31, 2011 | 9.833 | 10.07 | 9.828 | 9.926 | 450,030 | +0.07(+0.70%) |
Oct 28, 2011 | 9.941 | 9.970 | 9.831 | 9.858 | 409,983 | -0.11(-1.08%) |
Oct 27, 2011 | 10.02 | 10.02 | 9.862 | 9.965 | 524,232 | +0.21(+2.11%) |
Oct 26, 2011 | 9.637 | 9.784 | 9.510 | 9.760 | 476,945 | +0.22(+2.26%) |
Oct 25, 2011 | 9.696 | 9.696 | 9.500 | 9.544 | 484,517 | -0.21(-2.11%) |
Oct 24, 2011 | 9.897 | 9.926 | 9.696 | 9.750 | 587,410 | -0.14(-1.39%) |
Oct 21, 2011 | 10.03 | 10.04 | 9.848 | 9.887 | 525,079 | -0.03(-0.30%) |
Oct 20, 2011 | 10.04 | 10.05 | 9.823 | 9.916 | 396,040 | -0.22(-2.17%) |
Oct 19, 2011 | 10.20 | 10.31 | 10.11 | 10.14 | 332,153 | -0.04(-0.39%) |
Oct 18, 2011 | 10.16 | 10.24 | 10.10 | 10.18 | 332,470 | +0.04(+0.44%) |
Oct 17, 2011 | 10.28 | 10.36 | 10.10 | 10.13 | 250,510 | -0.15(-1.48%) |
Oct 14, 2011 | 10.24 | 10.31 | 10.15 | 10.28 | 431,188 | +0.14(+1.40%) |
Oct 13, 2011 | 10.25 | 10.28 | 10.06 | 10.14 | 460,872 | -0.13(-1.29%) |
Oct 12, 2011 | 10.34 | 10.46 | 10.26 | 10.27 | 727,944 | +0.18(+1.80%) |
Oct 11, 2011 | 10.11 | 10.11 | 9.985 | 10.09 | 309,329 | -0.04(-0.38%) |
Oct 10, 2011 | 9.878 | 10.14 | 9.878 | 10.13 | 221,342 | +0.33(+3.32%) |
Oct 07, 2011 | 9.927 | 9.985 | 9.771 | 9.805 | 354,331 | -0.07(-0.69%) |
Oct 06, 2011 | 9.839 | 9.888 | 9.781 | 9.873 | 528,538 | -0.06(-0.64%) |
Oct 05, 2011 | 9.450 | 9.961 | 9.387 | 9.936 | 642,991 | +0.53(+5.69%) |
Oct 04, 2011 | 9.431 | 9.465 | 9.198 | 9.402 | 718,569 | -0.12(-1.28%) |
Oct 03, 2011 | 9.742 | 9.820 | 9.523 | 9.523 | 463,207 | -0.30(-3.02%) |
Sep 30, 2011 | 9.703 | 9.864 | 9.650 | 9.820 | 604,437 | +0.02(+0.20%) |
Sep 29, 2011 | 10.02 | 10.06 | 9.708 | 9.800 | 423,413 | -0.08(-0.79%) |
Sep 28, 2011 | 10.13 | 10.13 | 9.873 | 9.878 | 317,004 | -0.24(-2.40%) |
Sep 27, 2011 | 10.05 | 10.23 | 10.00 | 10.12 | 461,091 | +0.27(+2.71%) |
Sep 26, 2011 | 9.980 | 9.990 | 9.679 | 9.854 | 626,265 | -0.10(-0.98%) |
Sep 23, 2011 | 9.810 | 10.02 | 9.737 | 9.951 | 591,813 | +0.07(+0.69%) |
Sep 22, 2011 | 9.898 | 9.966 | 9.727 | 9.883 | 1,080,660 | -0.37(-3.65%) |
Sep 21, 2011 | 10.48 | 10.49 | 10.22 | 10.26 | 824,165 | -0.27(-2.54%) |
Sep 20, 2011 | 10.44 | 10.56 | 10.36 | 10.52 | 362,364 | +0.05(+0.51%) |
Sep 19, 2011 | 10.45 | 10.52 | 10.31 | 10.47 | 380,262 | -0.12(-1.15%) |
Sep 16, 2011 | 10.79 | 10.85 | 10.53 | 10.59 | 543,287 | -0.17(-1.58%) |
Sep 15, 2011 | 10.70 | 10.86 | 10.69 | 10.76 | 271,688 | +0.14(+1.33%) |
Sep 14, 2011 | 10.50 | 10.69 | 10.40 | 10.62 | 372,884 | +0.10(+0.97%) |
Sep 13, 2011 | 10.41 | 10.56 | 10.35 | 10.52 | 259,521 | +0.19(+1.85%) |
Sep 12, 2011 | 10.29 | 10.45 | 10.22 | 10.33 | 313,302 | -0.06(-0.56%) |
Sep 09, 2011 | 10.39 | 10.50 | 10.29 | 10.39 | 511,085 | -0.15(-1.42%) |
Sep 08, 2011 | 10.46 | 10.58 | 10.46 | 10.54 | 283,392 | +0.01(+0.14%) |
Sep 07, 2011 | 10.47 | 10.55 | 10.40 | 10.52 | 254,230 | +0.12(+1.16%) |
Sep 06, 2011 | 10.19 | 10.49 | 9.991 | 10.40 | 458,591 | -0.08(-0.78%) |
Sep 02, 2011 | 10.44 | 10.52 | 10.32 | 10.48 | 474,234 | -0.18(-1.67%) |
Sep 01, 2011 | 10.84 | 10.99 | 10.64 | 10.66 | 600,794 | -0.35(-3.20%) |
Aug 31, 2011 | 10.98 | 11.07 | 10.84 | 11.01 | 405,738 | +0.07(+0.66%) |
Aug 30, 2011 | 10.70 | 10.97 | 10.59 | 10.94 | 338,447 | +0.18(+1.70%) |
Aug 29, 2011 | 10.68 | 10.79 | 10.59 | 10.76 | 264,409 | +0.16(+1.55%) |
Aug 26, 2011 | 10.52 | 10.67 | 10.27 | 10.59 | 300,029 | +0.05(+0.46%) |
Aug 25, 2011 | 10.66 | 10.71 | 10.45 | 10.55 | 430,676 | -0.05(-0.46%) |
Aug 24, 2011 | 10.65 | 10.74 | 10.51 | 10.59 | 430,230 | -0.10(-0.95%) |
Aug 23, 2011 | 10.52 | 10.70 | 10.48 | 10.70 | 517,997 | +0.21(+2.03%) |
Aug 22, 2011 | 10.54 | 10.57 | 10.40 | 10.48 | 391,637 | +0.16(+1.54%) |
Aug 19, 2011 | 10.34 | 10.57 | 10.31 | 10.32 | 375,470 | -0.14(-1.34%) |
Aug 18, 2011 | 10.33 | 10.68 | 10.23 | 10.46 | 449,808 | -0.17(-1.63%) |
Aug 17, 2011 | 10.68 | 10.83 | 10.62 | 10.64 | 272,377 | -0.04(-0.41%) |
Aug 16, 2011 | 10.53 | 10.75 | 10.49 | 10.68 | 296,434 | +0.01(+0.14%) |
Aug 15, 2011 | 10.45 | 10.69 | 10.43 | 10.67 | 252,881 | +0.30(+2.89%) |
Aug 12, 2011 | 10.43 | 10.46 | 10.26 | 10.37 | 386,585 | +0.00(+0.05%) |
Aug 11, 2011 | 9.918 | 10.46 | 9.904 | 10.36 | 557,574 | +0.58(+5.94%) |
Aug 10, 2011 | 9.786 | 9.896 | 9.594 | 9.781 | 665,970 | -0.13(-1.35%) |
Aug 09, 2011 | 9.757 | 9.920 | 9.393 | 9.915 | 886,444 | +0.31(+3.24%) |
Aug 08, 2011 | 9.757 | 9.982 | 9.575 | 9.604 | 856,051 | -0.57(-5.60%) |
Aug 05, 2011 | 10.46 | 10.49 | 9.886 | 10.17 | 1,011,094 | -0.20(-1.89%) |
Aug 04, 2011 | 10.69 | 10.77 | 10.35 | 10.37 | 600,279 | -0.47(-4.37%) |
Aug 03, 2011 | 10.67 | 10.86 | 10.64 | 10.84 | 408,106 | +0.15(+1.43%) |
Aug 02, 2011 | 10.72 | 10.75 | 10.66 | 10.69 | 400,342 | -0.08(-0.76%) |
Aug 01, 2011 | 10.98 | 10.98 | 10.55 | 10.77 | 323,574 | -0.02(-0.22%) |
Jul 29, 2011 | 10.63 | 10.85 | 10.58 | 10.80 | 855,345 | +0.06(+0.53%) |
Jul 28, 2011 | 10.60 | 10.77 | 10.60 | 10.74 | 268,631 | +0.14(+1.31%) |
Jul 27, 2011 | 10.92 | 10.92 | 10.58 | 10.60 | 323,572 | -0.37(-3.36%) |
Jul 26, 2011 | 10.95 | 10.99 | 10.80 | 10.97 | 230,885 | +0.02(+0.22%) |
Jul 25, 2011 | 10.93 | 11.00 | 10.90 | 10.94 | 189,049 | -0.05(-0.44%) |
Jul 22, 2011 | 10.99 | 11.02 | 10.94 | 10.99 | 161,721 | -0.04(-0.39%) |
Jul 21, 2011 | 10.93 | 11.12 | 10.91 | 11.04 | 216,328 | +0.15(+1.36%) |
Jul 20, 2011 | 10.90 | 10.93 | 10.82 | 10.89 | 198,413 | -0.00(-0.04%) |
Jul 19, 2011 | 10.71 | 10.96 | 10.71 | 10.89 | 248,429 | +0.24(+2.25%) |
Jul 18, 2011 | 10.83 | 10.88 | 10.57 | 10.65 | 243,253 | -0.31(-2.84%) |
Jul 15, 2011 | 10.85 | 10.98 | 10.82 | 10.96 | 288,377 | +0.16(+1.46%) |
Jul 14, 2011 | 10.83 | 10.98 | 10.74 | 10.81 | 324,729 | +0.01(+0.09%) |
Jul 13, 2011 | 10.91 | 10.97 | 10.78 | 10.80 | 436,339 | -0.05(-0.42%) |
Jul 12, 2011 | 10.59 | 10.85 | 10.53 | 10.84 | 474,520 | +0.19(+1.79%) |
Jul 11, 2011 | 10.69 | 10.69 | 10.54 | 10.65 | 304,802 | -0.16(-1.45%) |
Jul 08, 2011 | 10.73 | 10.84 | 10.72 | 10.81 | 310,999 | +0.00(+0.04%) |
Jul 07, 2011 | 10.86 | 10.93 | 10.76 | 10.80 | 359,184 | +0.09(+0.80%) |
Jul 06, 2011 | 10.75 | 10.85 | 10.70 | 10.72 | 493,966 | -0.14(-1.27%) |
Jul 05, 2011 | 10.78 | 10.99 | 10.78 | 10.86 | 579,514 | -0.07(-0.65%) |
Jul 01, 2011 | 10.86 | 11.06 | 10.86 | 10.93 | 255,795 | +0.07(+0.61%) |
Jun 30, 2011 | 10.69 | 10.88 | 10.65 | 10.86 | 482,376 | +0.26(+2.47%) |
Jun 29, 2011 | 10.36 | 10.65 | 10.36 | 10.60 | 362,592 | +0.33(+3.24%) |
Jun 28, 2011 | 10.10 | 10.29 | 10.07 | 10.27 | 258,239 | +0.19(+1.89%) |
Jun 27, 2011 | 9.881 | 10.09 | 9.871 | 10.08 | 429,109 | +0.18(+1.78%) |
Jun 24, 2011 | 10.01 | 10.04 | 9.867 | 9.900 | 1,033,640 | -0.12(-1.19%) |
Jun 23, 2011 | 10.00 | 10.07 | 9.895 | 10.02 | 401,640 | -0.12(-1.22%) |
Jun 22, 2011 | 10.19 | 10.33 | 10.14 | 10.14 | 672,011 | -0.09(-0.84%) |
Jun 21, 2011 | 10.02 | 10.32 | 10.01 | 10.23 | 477,446 | +0.35(+3.52%) |
Jun 20, 2011 | 9.905 | 9.914 | 9.857 | 9.881 | 163,741 | +0.01(+0.10%) |
Jun 17, 2011 | 9.990 | 10.04 | 9.843 | 9.871 | 218,469 | -0.04(-0.38%) |
Jun 16, 2011 | 9.928 | 10.00 | 9.847 | 9.909 | 277,570 | -0.09(-0.86%) |
Jun 15, 2011 | 10.04 | 10.10 | 9.924 | 9.995 | 249,726 | -0.09(-0.90%) |
Jun 14, 2011 | 9.985 | 10.12 | 9.976 | 10.09 | 270,774 | +0.20(+1.97%) |
Jun 13, 2011 | 9.966 | 9.966 | 9.824 | 9.890 | 253,901 | +0.02(+0.17%) |
Jun 10, 2011 | 10.02 | 10.04 | 9.859 | 9.873 | 165,521 | -0.14(-1.41%) |
Jun 09, 2011 | 10.05 | 10.05 | 9.982 | 10.02 | 144,050 | +0.01(+0.09%) |
Jun 08, 2011 | 9.935 | 10.14 | 9.916 | 10.01 | 248,854 | -0.01(-0.14%) |
Jun 07, 2011 | 9.930 | 10.09 | 9.897 | 10.02 | 200,621 | +0.12(+1.24%) |
Jun 06, 2011 | 9.906 | 9.968 | 9.807 | 9.897 | 325,165 | +0.02(+0.24%) |
Jun 03, 2011 | 9.788 | 9.902 | 9.713 | 9.873 | 158,007 | -0.04(-0.38%) |
May 24, 2011 | 9.869 | 9.911 | 9.708 | 9.911 | 323,365 | +0.10(+1.01%) |
May 23, 2011 | 9.916 | 9.935 | 9.732 | 9.812 | 251,874 | -0.18(-1.84%) |
May 20, 2011 | 10.11 | 10.11 | 9.940 | 9.996 | 197,421 | -0.12(-1.17%) |
May 19, 2011 | 9.930 | 10.13 | 9.911 | 10.11 | 239,205 | +0.19(+1.95%) |
May 18, 2011 | 9.765 | 9.930 | 9.727 | 9.921 | 185,040 | +0.17(+1.69%) |
May 17, 2011 | 9.670 | 9.774 | 9.670 | 9.755 | 169,102 | +0.06(+0.63%) |
May 16, 2011 | 9.736 | 9.765 | 9.637 | 9.694 | 223,678 | -0.06(-0.58%) |
May 13, 2011 | 9.822 | 9.850 | 9.718 | 9.751 | 112,233 | -0.08(-0.86%) |
May 12, 2011 | 9.736 | 9.850 | 9.666 | 9.836 | 167,219 | +0.05(+0.53%) |
May 11, 2011 | 9.902 | 9.916 | 9.751 | 9.784 | 262,368 | -0.03(-0.35%) |
May 10, 2011 | 9.776 | 9.832 | 9.767 | 9.818 | 489,704 | +0.07(+0.67%) |
May 09, 2011 | 9.743 | 9.804 | 9.682 | 9.753 | 348,921 | +0.02(+0.24%) |
May 06, 2011 | 9.786 | 9.842 | 9.640 | 9.729 | 271,677 | +0.02(+0.24%) |
May 05, 2011 | 9.701 | 9.790 | 9.622 | 9.706 | 319,038 | -0.07(-0.77%) |
May 04, 2011 | 9.870 | 9.870 | 9.739 | 9.781 | 222,944 | -0.09(-0.90%) |
May 03, 2011 | 9.940 | 9.954 | 9.800 | 9.870 | 266,247 | -0.06(-0.61%) |